KissMeData/089860/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	195700	397327200	25650	25650	25650	25650	888
3	20231101	195600	397327200	25650	25650	25650	25650	0
4	20231101	195500	397327200	25650	25650	25650	25650	0
5	20231101	195400	397327200	25650	25650	25650	25650	0
6	20231101	195300	397327200	25650	25650	25650	25650	0
7	20231101	195200	397327200	25650	25650	25650	25650	0
8	20231101	195100	397327200	25650	25650	25650	25650	0
9	20231101	195000	397327200	25650	25650	25650	25650	0
10	20231101	194900	397327200	25650	25650	25650	25650	0
11	20231101	194800	397327200	25650	25650	25650	25650	0
12	20231101	194700	397327200	25650	25650	25650	25650	0
13	20231101	194600	397327200	25650	25650	25650	25650	0
14	20231101	194500	397327200	25650	25650	25650	25650	0
15	20231101	194400	397327200	25650	25650	25650	25650	0
16	20231101	194300	397327200	25650	25650	25650	25650	0
17	20231101	194200	397327200	25650	25650	25650	25650	0
18	20231101	194100	397327200	25650	25650	25650	25650	0
19	20231101	194000	397327200	25650	25650	25650	25650	0
20	20231101	193900	397327200	25650	25650	25650	25650	0
21	20231101	193800	397327200	25650	25650	25650	25650	0
22	20231101	193700	397327200	25650	25650	25650	25650	0
23	20231101	193600	397327200	25650	25650	25650	25650	0
24	20231101	193500	397327200	25650	25650	25650	25650	0
25	20231101	193400	397327200	25650	25650	25650	25650	0
26	20231101	193300	397327200	25650	25650	25650	25650	0
27	20231101	193200	397327200	25650	25650	25650	25650	0
28	20231101	193100	397327200	25650	25650	25650	25650	0
29	20231101	193000	397327200	25650	25650	25650	25650	0
30	20231101	192900	397327200	25650	25650	25650	25650	0
31	20231101	192800	397327200	25650	25650	25650	25650	0
32	20231101	192700	397327200	25650	25650	25650	25650	888
33	20231101	192600	397327200	25650	25650	25650	25650	0
34	20231101	192500	397327200	25650	25650	25650	25650	0
35	20231101	192400	397327200	25650	25650	25650	25650	0
36	20231101	192300	397327200	25650	25650	25650	25650	0
37	20231101	192200	397327200	25650	25650	25650	25650	0
38	20231101	192100	397327200	25650	25650	25650	25650	0
39	20231101	192000	397327200	25650	25650	25650	25650	0
40	20231101	191900	397327200	25650	25650	25650	25650	0
41	20231101	191800	397327200	25650	25650	25650	25650	0
42	20231101	191700	397327200	25650	25650	25650	25650	0
43	20231101	191600	397327200	25650	25650	25650	25650	0
44	20231101	191500	397327200	25650	25650	25650	25650	0
45	20231101	191400	397327200	25650	25650	25650	25650	0
46	20231101	191300	397327200	25650	25650	25650	25650	0
47	20231101	191200	397327200	25650	25650	25650	25650	0
48	20231101	191100	397327200	25650	25650	25650	25650	0
49	20231101	191000	397327200	25650	25650	25650	25650	0
50	20231101	190900	397327200	25650	25650	25650	25650	0
51	20231101	190800	397327200	25650	25650	25650	25650	0
52	20231101	190700	397327200	25650	25650	25650	25650	0
53	20231101	190600	397327200	25650	25650	25650	25650	0
54	20231101	190500	397327200	25650	25650	25650	25650	0
55	20231101	190400	397327200	25650	25650	25650	25650	0
56	20231101	190300	397327200	25650	25650	25650	25650	0
57	20231101	190200	397327200	25650	25650	25650	25650	0
58	20231101	190100	397327200	25650	25650	25650	25650	0
59	20231101	190000	397327200	25650	25650	25650	25650	0
60	20231101	185900	397327200	25650	25650	25650	25650	0
61	20231101	185800	397327200	25650	25650	25650	25650	0
62	20231101	185700	397327200	25650	25650	25650	25650	888
63	20231101	185600	397327200	25650	25650	25650	25650	0
64	20231101	185500	397327200	25650	25650	25650	25650	0
65	20231101	185400	397327200	25650	25650	25650	25650	0
66	20231101	185300	397327200	25650	25650	25650	25650	0
67	20231101	185200	397327200	25650	25650	25650	25650	0
68	20231101	185100	397327200	25650	25650	25650	25650	0
69	20231101	185000	397327200	25650	25650	25650	25650	0
70	20231101	184900	397327200	25650	25650	25650	25650	0
71	20231101	184800	397327200	25650	25650	25650	25650	0
72	20231101	184700	397327200	25650	25650	25650	25650	0
73	20231101	184600	397327200	25650	25650	25650	25650	0
74	20231101	184500	397327200	25650	25650	25650	25650	0
75	20231101	184400	397327200	25650	25650	25650	25650	0
76	20231101	184300	397327200	25650	25650	25650	25650	0
77	20231101	184200	397327200	25650	25650	25650	25650	0
78	20231101	184100	397327200	25650	25650	25650	25650	0
79	20231101	184000	397327200	25650	25650	25650	25650	0
80	20231101	183900	397327200	25650	25650	25650	25650	0
81	20231101	183800	397327200	25650	25650	25650	25650	0
82	20231101	183700	397327200	25650	25650	25650	25650	0
83	20231101	183600	397327200	25650	25650	25650	25650	0
84	20231101	183500	397327200	25650	25650	25650	25650	0
85	20231101	183400	397327200	25650	25650	25650	25650	0
86	20231101	183300	397327200	25650	25650	25650	25650	0
87	20231101	183200	397327200	25650	25650	25650	25650	0
88	20231101	183100	397327200	25650	25650	25650	25650	0
89	20231101	183000	397327200	25650	25650	25650	25650	0
90	20231101	182900	397327200	25650	25650	25650	25650	0
91	20231101	182800	397327200	25650	25650	25650	25650	0
92	20231101	182700	397327200	25650	25650	25650	25650	888
93	20231101	182600	397327200	25650	25650	25650	25650	0
94	20231101	182500	397327200	25650	25650	25650	25650	0
95	20231101	182400	397327200	25650	25650	25650	25650	0
96	20231101	182300	397327200	25650	25650	25650	25650	0
97	20231101	182200	397327200	25650	25650	25650	25650	0
98	20231101	182100	397327200	25650	25650	25650	25650	0
99	20231101	182000	397327200	25650	25650	25650	25650	0
100	20231101	181900	397327200	25650	25650	25650	25650	0
101	20231101	181800	397327200	25650	25650	25650	25650	0
102	20231101	181700	397327200	25650	25650	25650	25650	0
103	20231101	181600	397327200	25650	25650	25650	25650	0
104	20231101	181500	397327200	25650	25650	25650	25650	0
105	20231101	181400	397327200	25650	25650	25650	25650	0
106	20231101	181300	397327200	25650	25650	25650	25650	0
107	20231101	181200	397327200	25650	25650	25650	25650	0
108	20231101	181100	397327200	25650	25650	25650	25650	0
109	20231101	181000	397327200	25650	25650	25650	25650	0
110	20231101	180900	397327200	25650	25650	25650	25650	0
111	20231101	180800	397327200	25650	25650	25650	25650	0
112	20231101	180700	397327200	25650	25650	25650	25650	0
113	20231101	180600	397327200	25650	25650	25650	25650	0
114	20231101	180500	397327200	25650	25650	25650	25650	0
115	20231101	180400	397327200	25650	25650	25650	25650	0
116	20231101	180300	397327200	25650	25650	25650	25650	0
117	20231101	180200	397327200	25650	25650	25650	25650	0
118	20231101	180100	397327200	25650	25650	25650	25650	0
119	20231101	180000	397327200	25650	25650	25650	25650	0
120	20231101	175900	397327200	25650	25650	25650	25650	0
121	20231101	175800	397327200	25650	25650	25650	25650	0
122	20231101	175700	397327200	25650	25650	25650	25650	888
123	20231101	175600	397327200	25650	25650	25650	25650	0
124	20231101	175500	397327200	25650	25650	25650	25650	0
125	20231101	175400	397327200	25650	25650	25650	25650	0
126	20231101	175300	397327200	25650	25650	25650	25650	0
127	20231101	175200	397327200	25650	25650	25650	25650	0
128	20231101	175100	397327200	25650	25650	25650	25650	0
129	20231101	175000	397327200	25650	25650	25650	25650	0
130	20231101	174900	397327200	25650	25650	25650	25650	0
131	20231101	174800	397327200	25650	25650	25650	25650	0
132	20231101	174700	397327200	25650	25650	25650	25650	0
133	20231101	174600	397327200	25650	25650	25650	25650	0
134	20231101	174500	397327200	25650	25650	25650	25650	0
135	20231101	174400	397327200	25650	25650	25650	25650	0
136	20231101	174300	397327200	25650	25650	25650	25650	0
137	20231101	174200	397327200	25650	25650	25650	25650	0
138	20231101	174100	397327200	25650	25650	25650	25650	0
139	20231101	174000	397327200	25650	25650	25650	25650	0
140	20231101	173900	397327200	25650	25650	25650	25650	0
141	20231101	173800	397327200	25650	25650	25650	25650	0
142	20231101	173700	397327200	25650	25650	25650	25650	0
143	20231101	173600	397327200	25650	25650	25650	25650	0
144	20231101	173500	397327200	25650	25650	25650	25650	0
145	20231101	173400	397327200	25650	25650	25650	25650	0
146	20231101	173300	397327200	25650	25650	25650	25650	0
147	20231101	173200	397327200	25650	25650	25650	25650	0
148	20231101	173100	397327200	25650	25650	25650	25650	0
149	20231101	173000	397327200	25650	25650	25650	25650	0
150	20231101	172900	397327200	25650	25650	25650	25650	0
151	20231101	172800	397327200	25650	25650	25650	25650	0
152	20231101	172700	397327200	25650	25650	25650	25650	888
153	20231101	172600	397327200	25650	25650	25650	25650	0
154	20231101	172500	397327200	25650	25650	25650	25650	0
155	20231101	172400	397327200	25650	25650	25650	25650	0
156	20231101	172300	397327200	25650	25650	25650	25650	0
157	20231101	172200	397327200	25650	25650	25650	25650	0
158	20231101	172100	397327200	25650	25650	25650	25650	0
159	20231101	172000	397327200	25650	25650	25650	25650	0
160	20231101	171900	397327200	25650	25650	25650	25650	0
161	20231101	171800	397327200	25650	25650	25650	25650	0
162	20231101	171700	397327200	25650	25650	25650	25650	0
163	20231101	171600	397327200	25650	25650	25650	25650	0
164	20231101	171500	397327200	25650	25650	25650	25650	0
165	20231101	171400	397327200	25650	25650	25650	25650	0
166	20231101	171300	397327200	25650	25650	25650	25650	0
167	20231101	171200	397327200	25650	25650	25650	25650	0
168	20231101	171100	397327200	25650	25650	25650	25650	0
169	20231101	171000	397327200	25650	25650	25650	25650	0
170	20231101	170900	397327200	25650	25650	25650	25650	0
171	20231101	170800	397327200	25650	25650	25650	25650	0
172	20231101	170700	397327200	25650	25650	25650	25650	0
173	20231101	170600	397327200	25650	25650	25650	25650	0
174	20231101	170500	397327200	25650	25650	25650	25650	0
175	20231101	170400	397327200	25650	25650	25650	25650	0
176	20231101	170300	397327200	25650	25650	25650	25650	0
177	20231101	170200	397327200	25650	25650	25650	25650	0
178	20231101	170100	397327200	25650	25650	25650	25650	0
179	20231101	170000	397327200	25650	25650	25650	25650	0
180	20231101	165900	397327200	25650	25650	25650	25650	0
181	20231101	165800	397327200	25650	25650	25650	25650	0
182	20231101	165700	397327200	25650	25650	25650	25650	888
183	20231101	165600	397327200	25650	25650	25650	25650	0
184	20231101	165500	397327200	25650	25650	25650	25650	0
185	20231101	165400	397327200	25650	25650	25650	25650	0
186	20231101	165300	397327200	25650	25650	25650	25650	0
187	20231101	165200	397327200	25650	25650	25650	25650	0
188	20231101	165100	397327200	25650	25650	25650	25650	0
189	20231101	165000	397327200	25650	25650	25650	25650	0
190	20231101	164900	397327200	25650	25650	25650	25650	0
191	20231101	164800	397327200	25650	25650	25650	25650	0
192	20231101	164700	397327200	25650	25650	25650	25650	0
193	20231101	164600	397327200	25650	25650	25650	25650	0
194	20231101	164500	397327200	25650	25650	25650	25650	0
195	20231101	164400	397327200	25650	25650	25650	25650	0
196	20231101	164300	397327200	25650	25650	25650	25650	0
197	20231101	164200	397327200	25650	25650	25650	25650	0
198	20231101	164100	397327200	25650	25650	25650	25650	0
199	20231101	164000	397327200	25650	25650	25650	25650	0
200	20231101	163900	397327200	25650	25650	25650	25650	0
201	20231101	163800	397327200	25650	25650	25650	25650	0
202	20231101	163700	397327200	25650	25650	25650	25650	0
203	20231101	163600	397327200	25650	25650	25650	25650	0
204	20231101	163500	397327200	25650	25650	25650	25650	0
205	20231101	163400	397327200	25650	25650	25650	25650	0
206	20231101	163300	397327200	25650	25650	25650	25650	0
207	20231101	163200	397327200	25650	25650	25650	25650	0
208	20231101	163100	397327200	25650	25650	25650	25650	0
209	20231101	163000	397327200	25650	25650	25650	25650	0
210	20231101	162900	397327200	25650	25650	25650	25650	0
211	20231101	162800	397327200	25650	25650	25650	25650	0
212	20231101	162700	397327200	25650	25650	25650	25650	888
213	20231101	162600	397327200	25650	25650	25650	25650	0
214	20231101	162500	397327200	25650	25650	25650	25650	0
215	20231101	162400	397327200	25650	25650	25650	25650	0
216	20231101	162300	397327200	25650	25650	25650	25650	0
217	20231101	162200	397327200	25650	25650	25650	25650	0
218	20231101	162100	397327200	25650	25650	25650	25650	0
219	20231101	162000	397327200	25650	25650	25650	25650	0
220	20231101	161900	397327200	25650	25650	25650	25650	0
221	20231101	161800	397327200	25650	25650	25650	25650	0
222	20231101	161700	397327200	25650	25650	25650	25650	0
223	20231101	161600	397327200	25650	25650	25650	25650	0
224	20231101	161500	397327200	25650	25650	25650	25650	0
225	20231101	161400	397327200	25650	25650	25650	25650	0
226	20231101	161300	397327200	25650	25650	25650	25650	0
227	20231101	161200	397327200	25650	25650	25650	25650	0
228	20231101	161100	397327200	25650	25650	25650	25650	0
229	20231101	161000	397327200	25650	25650	25650	25650	0
230	20231101	160900	397327200	25650	25650	25650	25650	0
231	20231101	160800	397327200	25650	25650	25650	25650	0
232	20231101	160700	397327200	25650	25650	25650	25650	0
233	20231101	160600	397327200	25650	25650	25650	25650	0
234	20231101	160500	397327200	25650	25650	25650	25650	0
235	20231101	160400	397327200	25650	25650	25650	25650	0
236	20231101	160300	397327200	25650	25650	25650	25650	0
237	20231101	160200	397327200	25650	25650	25650	25650	0
238	20231101	160100	397327200	25650	25650	25650	25650	0
239	20231101	160000	397327200	25650	25650	25650	25650	0
240	20231101	155900	397327200	25650	25650	25650	25650	0
241	20231101	155800	397327200	25650	25650	25650	25650	0
242	20231101	155700	397327200	25650	25650	25650	25650	888
243	20231101	155600	397327200	25650	25650	25650	25650	0
244	20231101	155500	397327200	25650	25650	25650	25650	0
245	20231101	155400	397327200	25650	25650	25650	25650	0
246	20231101	155300	397327200	25650	25650	25650	25650	0
247	20231101	155200	397327200	25650	25650	25650	25650	0
248	20231101	155100	397327200	25650	25650	25650	25650	0
249	20231101	155000	397327200	25650	25650	25650	25650	0
250	20231101	154900	397327200	25650	25650	25650	25650	0
251	20231101	154800	397327200	25650	25650	25650	25650	0
252	20231101	154700	397327200	25650	25650	25650	25650	0
253	20231101	154600	397327200	25650	25650	25650	25650	0
254	20231101	154500	397327200	25650	25650	25650	25650	0
255	20231101	154400	397327200	25650	25650	25650	25650	0
256	20231101	154300	397327200	25650	25650	25650	25650	0
257	20231101	154200	397327200	25650	25650	25650	25650	0
258	20231101	154100	397327200	25650	25650	25650	25650	0
259	20231101	154000	397327200	25650	25650	25650	25650	0
260	20231101	153900	397327200	25650	25650	25650	25650	0
261	20231101	153800	397327200	25650	25650	25650	25650	0
262	20231101	153700	397327200	25650	25650	25650	25650	0
263	20231101	153600	397327200	25650	25650	25650	25650	0
264	20231101	153500	397327200	25650	25650	25650	25650	0
265	20231101	153400	397327200	25650	25650	25650	25650	0
266	20231101	153300	397327200	25650	25650	25650	25650	0
267	20231101	153200	397327200	25650	25650	25650	25650	0
268	20231101	153100	397327200	25650	25650	25650	25650	0
269	20231101	153000	397327200	25650	25650	25650	25650	888
270	20231101	152900	374550000	25650	25650	25650	25650	0
271	20231101	152800	374550000	25650	25650	25650	25650	0
272	20231101	152700	374550000	25650	25650	25650	25650	0
273	20231101	152600	374550000	25650	25650	25650	25650	0
274	20231101	152500	374550000	25650	25650	25650	25650	0
275	20231101	152400	374550000	25650	25650	25650	25650	0
276	20231101	152300	374550000	25650	25650	25650	25650	0
277	20231101	152200	374550000	25650	25650	25650	25650	0
278	20231101	152100	374550000	25650	25650	25650	25650	0
279	20231101	152000	374550000	25650	25650	25650	25650	0
280	20231101	151900	374550000	25650	25600	25650	25600	122
281	20231101	151800	371422600	25600	25600	25600	25600	126
282	20231101	151700	368197000	25650	25650	25650	25650	21
283	20231101	151600	367658350	25650	25600	25650	25600	20
284	20231101	151500	367145800	25600	25600	25650	25600	14
285	20231101	151400	366787150	25650	25650	25650	25600	46
286	20231101	151300	365609150	25650	25600	25650	25600	42
287	20231101	151200	364533850	25600	25600	25650	25600	116
288	20231101	151100	361561000	25650	25600	25650	25600	12
289	20231101	151000	361253350	25650	25600	25650	25600	34
290	20231101	150900	360382900	25600	25650	25650	25600	96
291	20231101	150800	357923700	25600	25600	25600	25600	24
292	20231101	150700	357309300	25600	25600	25600	25600	64
293	20231101	150600	355670900	25600	25600	25600	25600	48
294	20231101	150500	354442100	25600	25600	25600	25600	25
295	20231101	150400	353802100	25600	25600	25600	25600	5
296	20231101	150300	353674100	25600	25600	25600	25600	31
297	20231101	150200	352880500	25600	25650	25650	25600	4
298	20231101	150100	352777950	25600	25600	25650	25600	59
299	20231101	150000	351265450	25600	25600	25650	25600	9
300	20231101	145900	351034950	25600	25600	25600	25600	9
301	20231101	145800	350804550	25600	25600	25600	25600	0
302	20231101	145700	350804550	25600	25600	25600	25600	4
303	20231101	145600	350702150	25600	25600	25600	25600	0
304	20231101	145500	350702150	25600	25600	25600	25600	8
305	20231101	145400	350497350	25600	25650	25650	25600	3
306	20231101	145300	350420500	25650	25650	25650	25650	8
307	20231101	145200	350215300	25650	25650	25650	25650	1
308	20231101	145100	350189650	25650	25650	25650	25650	147
309	20231101	145000	346419100	25650	25650	25650	25650	23
310	20231101	144900	345829150	25600	25600	25600	25600	15
311	20231101	144800	345445150	25600	25600	25600	25600	32
312	20231101	144700	344625950	25600	25600	25600	25600	17
313	20231101	144600	344190750	25650	25600	25650	25600	12
314	20231101	144500	343883300	25600	25600	25600	25600	27
315	20231101	144400	343192100	25600	25600	25600	25600	15
316	20231101	144300	342808100	25600	25600	25600	25600	7
317	20231101	144200	342628900	25600	25600	25600	25600	2
318	20231101	144100	342577700	25600	25650	25650	25600	42
319	20231101	144000	341501850	25600	25600	25600	25600	11
320	20231101	143900	341220250	25600	25600	25600	25600	15
321	20231101	143800	340836250	25600	25600	25600	25600	28
322	20231101	143700	340119450	25600	25600	25600	25600	62
323	20231101	143600	338532250	25600	25600	25600	25600	3
324	20231101	143500	338455450	25600	25600	25600	25600	31
325	20231101	143400	337661850	25600	25600	25600	25600	0
326	20231101	143300	337661850	25600	25600	25600	25600	0
327	20231101	143200	337661850	25600	25600	25600	25600	17
328	20231101	143100	337226650	25600	25600	25600	25600	28
329	20231101	143000	336509850	25650	25600	25650	25600	20
330	20231101	142900	335997600	25650	25650	25650	25650	0
331	20231101	142800	335997600	25650	25600	25650	25600	31
332	20231101	142700	335203900	25600	25600	25600	25600	0
333	20231101	142600	335203900	25600	25600	25600	25600	5
334	20231101	142500	335075900	25600	25600	25600	25600	153
335	20231101	142400	331159100	25600	25600	25600	25600	28
336	20231101	142300	330442300	25650	25650	25650	25650	0
337	20231101	142200	330442300	25650	25650	25650	25650	77
338	20231101	142100	328467250	25650	25650	25650	25650	50
339	20231101	142000	327184750	25650	25650	25650	25650	74
340	20231101	141900	325286650	25650	25650	25650	25650	2
341	20231101	141800	325235350	25650	25650	25650	25650	14
342	20231101	141700	324876250	25650	25650	25650	25650	32
343	20231101	141600	324055450	25650	25650	25650	25650	0
344	20231101	141500	324055450	25650	25650	25650	25650	42
345	20231101	141400	322978150	25650	25650	25650	25650	223
346	20231101	141300	317258200	25650	25650	25700	25650	35
347	20231101	141200	316360400	25650	25650	25650	25650	15
348	20231101	141100	315975650	25700	25650	25700	25650	9
349	20231101	141000	315744600	25650	25650	25650	25650	9
350	20231101	140900	315513750	25650	25650	25650	25650	70
351	20231101	140800	313718250	25650	25650	25650	25650	15
352	20231101	140700	313333500	25650	25650	25650	25650	10
353	20231101	140600	313077000	25650	25650	25650	25650	1
354	20231101	140500	313051350	25650	25650	25650	25650	7
355	20231101	140400	312871800	25650	25650	25650	25650	44
356	20231101	140300	311743200	25650	25650	25650	25650	30
357	20231101	140200	310973700	25650	25650	25650	25650	9
358	20231101	140100	310742850	25700	25700	25700	25700	11
359	20231101	140000	310460150	25650	25650	25650	25650	27
360	20231101	135900	309767600	25700	25650	25700	25650	22
361	20231101	135800	309203250	25650	25650	25650	25650	0
362	20231101	135700	309203250	25650	25650	25650	25650	0
363	20231101	135600	309203250	25650	25650	25650	25650	35
364	20231101	135500	308305500	25650	25650	25650	25650	15
365	20231101	135400	307920750	25650	25650	25650	25650	7
366	20231101	135300	307741200	25650	25650	25650	25650	39
367	20231101	135200	306740850	25650	25650	25650	25650	5
368	20231101	135100	306612600	25650	25650	25650	25650	13
369	20231101	135000	306279150	25650	25650	25650	25650	3
370	20231101	134900	306202200	25650	25650	25650	25650	15
371	20231101	134800	305817450	25650	25650	25650	25650	34
372	20231101	134700	304945350	25700	25700	25700	25700	0
373	20231101	134600	304945350	25700	25700	25700	25700	2
374	20231101	134500	304893950	25650	25650	25650	25650	13
375	20231101	134400	304560500	25650	25650	25650	25650	0
376	20231101	134300	304560500	25650	25650	25650	25650	40
377	20231101	134200	303534500	25650	25650	25650	25650	7
378	20231101	134100	303354950	25650	25650	25650	25650	134
379	20231101	134000	299917850	25650	25650	25650	25650	0
380	20231101	133900	299917850	25650	25650	25650	25650	10
381	20231101	133800	299661350	25650	25650	25650	25650	0
382	20231101	133700	299661350	25650	25650	25650	25650	100
383	20231101	133600	297096350	25650	25650	25650	25650	42
384	20231101	133500	296019050	25650	25650	25650	25650	8
385	20231101	133400	295813850	25650	25650	25650	25650	7
386	20231101	133300	295634300	25650	25650	25650	25650	3
387	20231101	133200	295557350	25650	25650	25650	25650	12
388	20231101	133100	295249550	25650	25650	25650	25650	1
389	20231101	133000	295223900	25650	25650	25700	25650	67
390	20231101	132900	293505300	25650	25650	25650	25650	40
391	20231101	132800	292479300	25650	25650	25650	25650	2
392	20231101	132700	292428000	25650	25650	25650	25650	11
393	20231101	132600	292145850	25650	25650	25650	25650	1
394	20231101	132500	292120200	25650	25650	25650	25650	3
395	20231101	132400	292043250	25650	25650	25650	25650	8
396	20231101	132300	291838050	25650	25650	25700	25650	32
397	20231101	132200	291017200	25650	25650	25650	25650	8
398	20231101	132100	290812000	25650	25650	25650	25650	10
399	20231101	132000	290555500	25650	25650	25650	25650	2
400	20231101	131900	290504200	25650	25700	25700	25650	50
401	20231101	131800	289219300	25650	25650	25650	25650	1
402	20231101	131700	289193650	25650	25650	25650	25650	11
403	20231101	131600	288911500	25650	25700	25700	25650	5
404	20231101	131500	288783200	25650	25650	25650	25650	55
405	20231101	131400	287372450	25650	25650	25650	25650	3
406	20231101	131300	287295500	25650	25650	25650	25650	2
407	20231101	131200	287244200	25650	25650	25650	25650	62
408	20231101	131100	285653900	25650	25650	25650	25650	2
409	20231101	131000	285602600	25650	25700	25700	25650	6
410	20231101	130900	285448650	25650	25700	25700	25650	28
411	20231101	130800	284729100	25650	25650	25700	25650	41
412	20231101	130700	283675550	25650	25650	25650	25650	29
413	20231101	130600	282931700	25650	25650	25650	25650	9
414	20231101	130500	282700850	25650	25650	25650	25650	5
415	20231101	130400	282572600	25650	25650	25650	25650	6
416	20231101	130300	282418700	25650	25650	25650	25650	8
417	20231101	130200	282213500	25650	25650	25650	25650	2
418	20231101	130100	282162200	25650	25650	25650	25650	0
419	20231101	130000	282162200	25650	25650	25650	25650	35
420	20231101	125900	281264450	25650	25650	25650	25650	2
421	20231101	125800	281213150	25650	25650	25650	25650	89
422	20231101	125700	278930300	25650	25700	25700	25650	130
423	20231101	125600	275590800	25650	25650	25650	25650	42
424	20231101	125500	274513500	25700	25650	25700	25650	19
425	20231101	125400	274025250	25650	25650	25650	25650	0
426	20231101	125300	274025250	25650	25650	25700	25650	31
427	20231101	125200	273230000	25650	25650	25650	25650	13
428	20231101	125100	272896550	25650	25650	25650	25650	0
429	20231101	125000	272896550	25650	25650	25650	25650	12
430	20231101	124900	272588750	25700	25700	25700	25700	1
431	20231101	124800	272563050	25650	25650	25650	25650	7
432	20231101	124700	272383500	25650	25650	25650	25650	8
433	20231101	124600	272178300	25700	25700	25700	25700	14
434	20231101	124500	271818500	25700	25700	25700	25700	59
435	20231101	124400	270302200	25650	25650	25650	25650	7
436	20231101	124300	270122650	25650	25650	25650	25650	0
437	20231101	124200	270122650	25650	25650	25650	25650	3
438	20231101	124100	270045700	25650	25650	25650	25650	7
439	20231101	124000	269866150	25650	25650	25650	25650	1
440	20231101	123900	269840500	25700	25700	25700	25700	0
441	20231101	123800	269840500	25700	25700	25700	25700	0
442	20231101	123700	269840500	25700	25650	25700	25650	108
443	20231101	123600	267065300	25650	25650	25650	25650	4
444	20231101	123500	266962700	25650	25650	25650	25650	0
445	20231101	123400	266962700	25650	25650	25650	25650	0
446	20231101	123300	266962700	25650	25650	25650	25650	10
447	20231101	123200	266706200	25650	25650	25650	25650	4
448	20231101	123100	266603600	25650	25650	25650	25650	0
449	20231101	123000	266603600	25650	25650	25650	25650	16
450	20231101	122900	266193200	25700	25700	25700	25700	0
451	20231101	122800	266193200	25700	25700	25700	25700	0
452	20231101	122700	266193200	25700	25700	25700	25700	3
453	20231101	122600	266116100	25650	25650	25650	25650	7
454	20231101	122500	265936550	25650	25650	25650	25650	2
455	20231101	122400	265885250	25650	25650	25650	25650	0
456	20231101	122300	265885250	25650	25650	25650	25650	0
457	20231101	122200	265885250	25650	25650	25650	25650	0
458	20231101	122100	265885250	25650	25650	25650	25650	0
459	20231101	122000	265885250	25650	25600	25650	25600	80
460	20231101	121900	263833350	25650	25650	25650	25650	0
461	20231101	121800	263833350	25650	25650	25650	25650	0
462	20231101	121700	263833350	25650	25650	25650	25650	5
463	20231101	121600	263705100	25650	25600	25650	25600	7
464	20231101	121500	263525750	25650	25650	25650	25650	0
465	20231101	121400	263525750	25650	25600	25650	25600	13
466	20231101	121300	263192450	25650	25650	25650	25650	75
467	20231101	121200	261268700	25650	25650	25650	25650	0
468	20231101	121100	261268700	25650	25650	25650	25650	14
469	20231101	121000	260909600	25650	25650	25650	25650	0
470	20231101	120900	260909600	25650	25650	25650	25650	0
471	20231101	120800	260909600	25650	25650	25650	25650	6
472	20231101	120700	260755700	25650	25650	25650	25650	966
473	20231101	120600	235977800	25650	25650	25650	25650	13
474	20231101	120500	235644350	25650	25650	25650	25650	292
475	20231101	120400	228154550	25650	25600	25650	25600	39
476	20231101	120300	227155600	25600	25600	25650	25600	20
477	20231101	120200	226643450	25600	25600	25600	25600	7
478	20231101	120100	226464250	25650	25600	25650	25600	64
479	20231101	120000	224823800	25650	25600	25650	25600	36
480	20231101	115900	223900700	25600	25600	25600	25600	15
481	20231101	115800	223516700	25600	25600	25600	25600	0
482	20231101	115700	223516700	25600	25650	25650	25600	43
483	20231101	115600	222415400	25600	25600	25650	25600	19
484	20231101	115500	221928500	25600	25600	25600	25600	1
485	20231101	115400	221902900	25650	25650	25650	25650	16
486	20231101	115300	221492500	25600	25600	25600	25600	7
487	20231101	115200	221313300	25650	25650	25650	25650	10
488	20231101	115100	221056800	25600	25600	25600	25600	3
489	20231101	115000	220980000	25600	25600	25600	25600	46
490	20231101	114900	219802400	25600	25600	25600	25600	0
491	20231101	114800	219802400	25600	25600	25600	25600	3
492	20231101	114700	219725600	25600	25600	25600	25600	8
493	20231101	114600	219520800	25600	25600	25600	25600	1000
494	20231101	114500	193920800	25600	25600	25600	25600	29
495	20231101	114400	193178400	25650	25600	25650	25600	8
496	20231101	114300	192973550	25650	25650	25650	25650	200
497	20231101	114200	187843550	25650	25650	25650	25650	50
498	20231101	114100	186561050	25600	25600	25600	25600	31
499	20231101	114000	185767450	25600	25600	25600	25600	3
500	20231101	113900	185690650	25650	25650	25650	25650	0
501	20231101	113800	185690650	25650	25650	25650	25650	1
502	20231101	113700	185665000	25600	25600	25600	25600	13
503	20231101	113600	185332200	25600	25600	25600	25600	1
504	20231101	113500	185306600	25600	25600	25600	25600	10
505	20231101	113400	185050600	25600	25600	25600	25600	8
506	20231101	113300	184845800	25600	25600	25600	25600	2
507	20231101	113200	184794600	25600	25600	25600	25600	0
508	20231101	113100	184794600	25600	25600	25600	25600	7
509	20231101	113000	184615400	25650	25650	25650	25650	2
510	20231101	112900	184564100	25650	25600	25650	25600	104
511	20231101	112800	181901650	25650	25600	25650	25600	11
512	20231101	112700	181620000	25650	25650	25650	25650	1
513	20231101	112600	181594350	25650	25650	25650	25650	1
514	20231101	112500	181568700	25650	25600	25650	25600	15
515	20231101	112400	181184650	25600	25650	25650	25600	15
516	20231101	112300	180800300	25650	25600	25650	25600	126
517	20231101	112200	177568500	25650	25650	25650	25650	0
518	20231101	112100	177568500	25650	25600	25650	25600	44
519	20231101	112000	176440300	25650	25650	25650	25650	0
520	20231101	111900	176440300	25650	25650	25650	25650	274
521	20231101	111800	169412200	25650	25650	25650	25650	3
522	20231101	111700	169335250	25650	25650	25650	25650	22
523	20231101	111600	168770950	25700	25700	25700	25700	1
524	20231101	111500	168745250	25700	25700	25700	25700	0
525	20231101	111400	168745250	25700	25700	25700	25700	20
526	20231101	111300	168231250	25700	25700	25700	25650	168
527	20231101	111200	163921150	25700	25700	25700	25700	7
528	20231101	111100	163741250	25700	25650	25700	25600	360
529	20231101	111000	154504700	25650	25650	25650	25650	0
530	20231101	110900	154504700	25650	25650	25650	25650	5
531	20231101	110800	154376450	25650	25650	25650	25650	8
532	20231101	110700	154171250	25650	25650	25650	25650	1
533	20231101	110600	154145600	25600	25600	25600	25600	2
534	20231101	110500	154094400	25650	25650	25650	25650	0
535	20231101	110400	154094400	25650	25650	25650	25650	6
536	20231101	110300	153940500	25650	25600	25650	25600	244
537	20231101	110200	147686900	25600	25600	25600	25600	7
538	20231101	110100	147507700	25600	25600	25600	25600	4
539	20231101	110000	147405300	25650	25600	25650	25600	34
540	20231101	105900	146534550	25600	25600	25600	25600	8
541	20231101	105800	146329750	25650	25600	25650	25600	66
542	20231101	105700	144639800	25600	25600	25600	25600	0
543	20231101	105600	144639800	25600	25600	25600	25600	7
544	20231101	105500	144460600	25600	25600	25600	25600	2
545	20231101	105400	144409400	25650	25650	25650	25650	220
546	20231101	105300	138766400	25700	25700	25700	25700	1
547	20231101	105200	138740700	25700	25700	25700	25700	2
548	20231101	105100	138689300	25700	25700	25700	25700	7
549	20231101	105000	138509400	25650	25650	25650	25650	7
550	20231101	104900	138329850	25700	25650	25700	25650	151
551	20231101	104800	134455550	25650	25650	25650	25650	2
552	20231101	104700	134404250	25650	25650	25650	25650	7
553	20231101	104600	134224700	25650	25650	25650	25650	0
554	20231101	104500	134224700	25650	25650	25650	25650	1
555	20231101	104400	134199050	25650	25700	25700	25650	12
556	20231101	104300	133891000	25650	25650	25650	25650	3
557	20231101	104200	133814050	25650	25650	25650	25650	2
558	20231101	104100	133762750	25650	25650	25650	25650	7
559	20231101	104000	133583200	25700	25700	25700	25700	32
560	20231101	103900	132760800	25650	25700	25700	25650	8
561	20231101	103800	132555550	25650	25650	25650	25650	0
562	20231101	103700	132555550	25650	25650	25650	25650	6
563	20231101	103600	132401650	25650	25700	25700	25650	482
564	20231101	103500	120036800	25700	25700	25700	25700	0
565	20231101	103400	120036800	25700	25700	25700	25700	6
566	20231101	103300	119882600	25700	25700	25700	25700	7
567	20231101	103200	119702700	25700	25700	25700	25700	6
568	20231101	103100	119548500	25700	25650	25700	25650	13
569	20231101	103000	119214700	25650	25650	25650	25650	1
570	20231101	102900	119189050	25650	25650	25650	25650	0
571	20231101	102800	119189050	25650	25700	25700	25650	72
572	20231101	102700	117341350	25700	25650	25700	25650	57
573	20231101	102600	115878950	25650	25650	25650	25650	4
574	20231101	102500	115776350	25700	25700	25700	25700	0
575	20231101	102400	115776350	25700	25700	25700	25700	2
576	20231101	102300	115724950	25750	25750	25750	25750	0
577	20231101	102200	115724950	25750	25750	25750	25750	0
578	20231101	102100	115724950	25750	25750	25750	25750	0
579	20231101	102000	115724950	25750	25700	25750	25700	126
580	20231101	101900	112485450	25700	25700	25700	25700	17
581	20231101	101800	112048550	25700	25700	25700	25700	5
582	20231101	101700	111920050	25700	25700	25700	25700	155
583	20231101	101600	107936550	25700	25650	25700	25650	21
584	20231101	101500	107397200	25700	25700	25700	25700	0
585	20231101	101400	107397200	25700	25700	25700	25700	1
586	20231101	101300	107371500	25700	25700	25700	25700	61
587	20231101	101200	105803800	25650	25650	25650	25650	0
588	20231101	101100	105803800	25650	25650	25650	25650	0
589	20231101	101000	105803800	25650	25650	25650	25650	9
590	20231101	100900	105572950	25650	25650	25650	25650	25
591	20231101	100800	104931700	25700	25700	25700	25700	1
592	20231101	100700	104906000	25700	25700	25700	25700	0
593	20231101	100600	104906000	25700	25700	25700	25700	0
594	20231101	100500	104906000	25700	25700	25700	25700	56
595	20231101	100400	103466800	25750	25750	25750	25750	0
596	20231101	100300	103466800	25750	25750	25750	25750	0
597	20231101	100200	103466800	25750	25750	25750	25750	0
598	20231101	100100	103466800	25750	25750	25750	25750	1
599	20231101	100000	103441050	25750	25750	25750	25750	1
600	20231101	095900	103415300	25750	25650	25750	25650	543
601	20231101	095800	89457900	25700	25700	25700	25700	87
602	20231101	095700	87222000	25700	25700	25700	25650	33
603	20231101	095600	86374250	25700	25700	25700	25700	10
604	20231101	095500	86117250	25700	25650	25700	25650	16
605	20231101	095400	85706450	25700	25700	25700	25700	15
606	20231101	095300	85320950	25700	25700	25700	25700	23
607	20231101	095200	84729850	25650	25650	25650	25650	14
608	20231101	095100	84370750	25700	25700	25700	25700	0
609	20231101	095000	84370750	25700	25650	25700	25650	5
610	20231101	094900	84242450	25650	25650	25650	25650	4
611	20231101	094800	84139850	25700	25650	25700	25650	57
612	20231101	094700	82677050	25650	25650	25650	25650	6
613	20231101	094600	82523150	25650	25650	25650	25650	0
614	20231101	094500	82523150	25650	25650	25650	25650	6
615	20231101	094400	82369250	25700	25650	25700	25650	9
616	20231101	094300	82138150	25700	25700	25700	25700	0
617	20231101	094200	82138150	25700	25650	25700	25650	156
618	20231101	094100	78135700	25650	25650	25650	25650	18
619	20231101	094000	77674000	25650	25700	25700	25650	2
620	20231101	093900	77622650	25650	25700	25700	25650	21
621	20231101	093800	77083950	25700	25700	25700	25700	1
622	20231101	093700	77058250	25650	25700	25700	25650	8
623	20231101	093600	76852950	25700	25650	25700	25650	9
624	20231101	093500	76621800	25650	25700	25700	25650	145
625	20231101	093400	72900750	25700	25700	25700	25700	10
626	20231101	093300	72643750	25700	25700	25700	25700	8
627	20231101	093200	72438150	25750	25700	25750	25700	74
628	20231101	093100	70536250	25700	25700	25700	25700	8
629	20231101	093000	70330650	25700	25700	25700	25700	108
630	20231101	092900	67555050	25700	25750	25750	25700	2
631	20231101	092800	67503600	25750	25750	25750	25750	10
632	20231101	092700	67246100	25700	25700	25700	25700	19
633	20231101	092600	66757800	25750	25750	25750	25750	1
634	20231101	092500	66732050	25750	25750	25750	25750	3
635	20231101	092400	66654800	25750	25750	25750	25750	10
636	20231101	092300	66397300	25750	25700	25750	25700	14
637	20231101	092200	66037400	25700	25700	25700	25700	52
638	20231101	092100	64701000	25700	25700	25700	25700	101
639	20231101	092000	62105300	25700	25700	25700	25700	38
640	20231101	091900	61128700	25700	25650	25700	25650	24
641	20231101	091800	60512800	25700	25650	25700	25650	12
642	20231101	091700	60204600	25700	25700	25700	25700	0
643	20231101	091600	60204600	25700	25650	25700	25650	11
644	20231101	091500	59922300	25650	25700	25700	25650	16
645	20231101	091400	59511400	25700	25650	25700	25650	285
646	20231101	091300	52201050	25700	25700	25700	25700	0
647	20231101	091200	52201050	25700	25700	25700	25700	1
648	20231101	091100	52175350	25650	25650	25650	25650	51
649	20231101	091000	50867200	25700	25700	25700	25600	258
650	20231101	090900	44256350	25700	25650	25700	25600	37
651	20231101	090800	43308850	25600	25700	25700	25600	420
652	20231101	090700	32534950	25750	25700	25750	25700	60
653	20231101	090600	30992450	25750	25750	25750	25750	1
654	20231101	090500	30966700	25700	25700	25700	25700	210
655	20231101	090400	25569700	25700	25700	25700	25700	259
656	20231101	090300	18913400	25700	25700	25700	25700	80
657	20231101	090200	16857400	25700	25700	25700	25700	107
658	20231101	090100	14107500	25650	25650	25650	25650	0
659	20231101	090000	14107500	25650	25650	25650	25650	550